| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 91.5 | 91.7 | 87.75 | 90.15 | 90.15 | +1.15 (+1.29%) | 16,279 |
| 3 Jan 2017 | INR | 90.7 | 90.7 | 85.2 | 89 | 89 | +1.1 (+1.25%) | 16,452 |
| 2 Jan 2017 | INR | 84.5 | 88.2 | 83.2 | 87.9 | 87.9 | +3.9 (+4.64%) | 14,602 |
| 30 Dec 2016 | INR | 83.95 | 84 | 80.55 | 84 | 84 | +4 (+5%) | 28,259 |
| 29 Dec 2016 | INR | 76.2 | 80 | 75.45 | 80 | 80 | +3.8 (+4.99%) | 18,313 |
| 28 Dec 2016 | INR | 75.45 | 76.4 | 73.55 | 76.2 | 76.2 | +3.4 (+4.67%) | 15,153 |
| 27 Dec 2016 | INR | 69.1 | 74 | 67.35 | 72.8 | 72.8 | +1.95 (+2.75%) | 20,482 |
| 26 Dec 2016 | INR | 73 | 73 | 70 | 70.85 | 70.85 | -1.25 (-1.73%) | 8,460 |
| 23 Dec 2016 | INR | 71.1 | 74.5 | 71.05 | 72.1 | 72.1 | -2.5 (-3.35%) | 7,989 |
| 22 Dec 2016 | INR | 75.5 | 76.5 | 74.6 | 74.6 | 74.6 | -3.9 (-4.97%) | 10,698 |
| 21 Dec 2016 | INR | 76.5 | 80.5 | 76.5 | 78.5 | 78.5 | -0.05 (-0.06%) | 4,033 |
| 20 Dec 2016 | INR | 77.25 | 82 | 77.25 | 78.55 | 78.55 | -1.7 (-2.12%) | 5,390 |
| 19 Dec 2016 | INR | 83.45 | 83.45 | 78.9 | 80.25 | 80.25 | -0.05 (-0.06%) | 8,952 |
| 16 Dec 2016 | INR | 79 | 83 | 77.4 | 80.3 | 80.3 | +0.85 (+1.07%) | 6,583 |
| 15 Dec 2016 | INR | 81 | 81.4 | 77.35 | 79.45 | 79.45 | -1.95 (-2.40%) | 26,018 |
| 14 Dec 2016 | INR | 80.75 | 87 | 80.75 | 81.4 | 81.4 | -3.6 (-4.24%) | 40,735 |
| 13 Dec 2016 | INR | 85 | 85 | 85 | 85 | 85 | -4.45 (-4.97%) | 3,047 |
| 12 Dec 2016 | INR | 89.6 | 89.6 | 89.45 | 89.45 | 89.45 | -4.7 (-4.99%) | 12,129 |
| 9 Dec 2016 | INR | 101.9 | 101.9 | 94.15 | 94.15 | 94.15 | -4.95 (-4.99%) | 57,948 |
| 8 Dec 2016 | INR | 97.15 | 101.65 | 97 | 99.1 | 99.1 | +2.25 (+2.32%) | 26,992 |
| 7 Dec 2016 | INR | 93 | 97.15 | 90.7 | 96.85 | 96.85 | +4.3 (+4.65%) | 40,544 |
| 6 Dec 2016 | INR | 86.35 | 92.55 | 86.35 | 92.55 | 92.55 | +4.4 (+4.99%) | 77,747 |
| 5 Dec 2016 | INR | 85.4 | 89.95 | 82.5 | 88.15 | 88.15 | +2.45 (+2.86%) | 23,615 |
| 2 Dec 2016 | INR | 82.4 | 88 | 82.4 | 85.7 | 85.7 | -0.4 (-0.46%) | 5,116 |
| 1 Dec 2016 | INR | 83.3 | 89 | 83.3 | 86.1 | 86.1 | -1.55 (-1.77%) | 18,691 |
| 30 Nov 2016 | INR | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | 0.0 (0.0%) | 3,533 |
| 29 Nov 2016 | INR | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | 0.0 (0.0%) | 2,480 |
| 28 Nov 2016 | INR | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | 0.0 (0.0%) | 1,414 |
| 25 Nov 2016 | INR | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | 0.0 (0.0%) | 6,251 |
| 24 Nov 2016 | INR | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | 0.0 (0.0%) | 436 |
